金风科技 sz.002202
25.20
+1.90%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.74 | 25.25 | 24.30 | 25.20 | +1.90% | 29.07 | 3.48% |
| 2026-05-21 | 25.49 | 26.09 | 24.61 | 24.73 | -2.25% | 45.34 | 5.29% |
| 2026-05-20 | 25.20 | 25.36 | 24.69 | 25.30 | -0.47% | 28.94 | 3.44% |
| 2026-05-19 | 25.56 | 25.73 | 25.13 | 25.42 | -1.43% | 26.40 | 3.10% |
| 2026-05-18 | 25.00 | 26.30 | 25.00 | 25.79 | +2.79% | 37.77 | 4.35% |
| 2026-05-15 | 25.90 | 26.35 | 24.83 | 25.09 | -3.61% | 43.94 | 5.16% |
| 2026-05-14 | 27.95 | 28.00 | 25.98 | 26.03 | -6.37% | 61.57 | 6.85% |
| 2026-05-13 | 27.07 | 27.94 | 26.88 | 27.80 | +1.94% | 48.71 | 5.24% |
| 2026-05-12 | 28.06 | 28.07 | 27.01 | 27.27 | -3.16% | 53.32 | 5.79% |
| 2026-05-11 | 28.90 | 28.99 | 28.00 | 28.16 | -1.16% | 63.67 | 6.68% |
| 2026-05-08 | 28.09 | 28.92 | 28.01 | 28.49 | +0.11% | 67.29 | 7.04% |
| 2026-05-07 | 27.95 | 28.68 | 27.84 | 28.46 | +1.86% | 74.83 | 7.88% |
| 2026-05-06 | 28.00 | 28.35 | 27.70 | 27.94 | +1.42% | 85.60 | 9.07% |
| 2026-04-30 | 26.51 | 28.18 | 26.20 | 27.55 | +7.07% | 94.89 | 10.39% |
| 2026-04-29 | 25.23 | 25.89 | 25.07 | 25.73 | +0.86% | 33.16 | 3.84% |
| 2026-04-28 | 26.45 | 26.50 | 25.40 | 25.51 | -3.84% | 45.40 | 5.24% |
| 2026-04-27 | 26.21 | 26.98 | 26.21 | 26.53 | +4.12% | 64.18 | 7.17% |
| 2026-04-24 | 25.66 | 26.20 | 25.25 | 25.48 | -0.86% | 40.70 | 4.70% |
| 2026-04-23 | 26.45 | 26.49 | 25.44 | 25.70 | -2.02% | 40.99 | 4.71% |
| 2026-04-22 | 25.88 | 26.37 | 25.69 | 26.23 | +0.38% | 41.29 | 4.72% |